[8078 東証1部] 阪和興業 日足 時系列データ

[8078 東証1部] 阪和興業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09767.00778.00766.00777.001183000913658000
2016-12-08760.00765.00754.00760.00970000735813000
2016-12-07751.00757.00750.00757.00895000675213000
2016-12-06753.00762.00749.00754.00859000647629000
2016-12-05749.00752.00745.00752.00437000327587000
2016-12-02763.00765.00749.00752.001001000755984000
2016-12-01750.00764.00747.00755.00958000724405000
2016-11-30747.00752.00741.00743.00695000517319000
2016-11-29741.00748.00738.00747.00835000621107000
2016-11-28749.00754.00743.00750.00633000473977000
2016-11-25750.00757.00740.00745.00895000668818000
2016-11-24749.00753.00744.00749.00877000656794000
2016-11-22735.00749.00735.00746.001153000858274000
2016-11-21730.00740.00727.00735.00642000471501000
2016-11-18729.00735.00725.00733.00965000705220000
2016-11-17710.00734.00707.00729.001176000852628000
2016-11-16710.00717.00706.00717.00762000543852000
2016-11-15708.00728.00706.00717.0016070001151095000
2016-11-14680.00730.00676.00709.0025220001792501000
2016-11-11650.00670.00637.00666.0017170001129852000
2016-11-10650.00652.00636.00648.00740000478331000
2016-11-09647.00655.00608.00610.001175000736717000
2016-11-08638.00648.00638.00647.00615000396394000
2016-11-07637.00645.00633.00640.00803000513040000
2016-11-04630.00637.00622.00628.00920000577448000
2016-11-02640.00640.00634.00638.00660000420385000
2016-11-01644.00650.00642.00646.00646000416813000
2016-10-31639.00649.00639.00643.00772000496569000
2016-10-28638.00642.00634.00640.001318000841305000
2016-10-27640.00643.00635.00638.001023000652981000
2016-10-26640.00647.00634.00647.00863000553897000
2016-10-25645.00646.00639.00644.00694000446036000
2016-10-24641.00645.00634.00644.00753000482538000
2016-10-21643.00645.00640.00645.00700000450128000
2016-10-20649.00650.00627.00645.0017370001108264000
2016-10-19653.00676.00651.00652.001355000891002000
2016-10-18645.00647.00637.00647.00845000543648000
2016-10-17647.00653.00640.00645.00917000591542000
2016-10-14637.00650.00637.00647.00899000578867000
2016-10-13636.00643.00633.00637.00678000431941000
2016-10-12626.00637.00626.00630.00615000389002000
2016-10-11631.00641.00631.00636.00493000313782000
2016-10-07630.00632.00627.00632.00338000212984000
2016-10-06629.00634.00625.00631.00605000381617000
2016-10-05620.00630.00618.00629.00742000464707000
2016-10-04616.00620.00612.00619.00424000261421000
2016-10-03613.00623.00608.00614.00760000467326000
2016-09-30606.00615.00603.00610.00500000304996000
2016-09-29619.00623.00615.00616.00712000440214000
2016-09-28604.00616.00599.00612.00945000574308000
2016-09-27600.00623.00592.00622.001184000723159000
2016-09-26610.00615.00608.00611.00638000389255000
2016-09-23610.00615.00600.00610.001168000711205000
2016-09-21591.00605.00587.00603.001518000904731000
2016-09-20582.00595.00582.00594.001055000622420000
2016-09-16593.00596.00583.00589.001265000744750000
2016-09-15583.00594.00582.00594.00798000469783000
2016-09-14580.00591.00580.00587.00735000431314000
2016-09-13590.00591.00582.00590.00749000440217000
2016-09-12588.00589.00582.00586.00657000384752000
2016-09-09596.00607.00592.00593.00899000536722000
2016-09-08597.00600.00589.00600.00672000401397000
2016-09-07585.00597.00585.00595.00634000375593000
2016-09-06585.00594.00583.00592.00618000363756000
2016-09-05582.00589.00582.00588.00551000323116000
2016-09-02582.00585.00577.00581.00623000361746000
2016-09-01580.00588.00579.00586.00806000471376000
2016-08-31575.00584.00573.00577.001150000665055000
2016-08-30575.00580.00566.00569.0024150001380001000
2016-08-29583.00587.00577.00584.00689000401983000
2016-08-26577.00581.00572.00573.00849000489286000
2016-08-25572.00583.00567.00573.00972000559560000
2016-08-24573.00576.00565.00574.00772000441371000
2016-08-23560.00564.00554.00557.00826000461652000
2016-08-22563.00570.00561.00570.00609000344913000
2016-08-19564.00570.00561.00567.00602000340513000
2016-08-18555.00558.00547.00556.00894000494238000
2016-08-17554.00560.00552.00558.00975000542441000
2016-08-16577.00577.00562.00563.00685000388795000
2016-08-15579.00583.00574.00578.00493000284510000
2016-08-12579.00591.00579.00589.001146000671929000
2016-08-10553.00587.00551.00579.001060000607042000
2016-08-09566.00583.00563.00583.00972000561978000
2016-08-08568.00568.00554.00566.00635000356672000
2016-08-05569.00569.00556.00558.00780000438155000
2016-08-04560.00571.00559.00571.00736000416797000
2016-08-03552.00561.00550.00555.001052000584744000
2016-08-02555.00562.00553.00553.00740000412702000
2016-08-01553.00561.00543.00561.00951000529103000
2016-07-29558.00558.00541.00554.00817000448734000
2016-07-28554.00562.00549.00557.001099000611487000
2016-07-27554.00556.00546.00551.001234000678808000
2016-07-26554.00556.00545.00551.001054000579906000
2016-07-25564.00572.00559.00564.001283000724678000
2016-07-22564.00571.00558.00561.001399000787997000
2016-07-21581.00581.00571.00574.001153000661764000
2016-07-20582.00582.00562.00575.001461000834290000
2016-07-19582.00597.00580.00592.001274000754159000
2016-07-15584.00586.00574.00576.001676000973751000
2016-07-14576.00583.00570.00583.001206000698167000
2016-07-13582.00587.00575.00577.001018000591260000
2016-07-12576.00584.00570.00572.001013000582958000
2016-07-11551.00567.00551.00560.00825000462309000
2016-07-08546.00553.00539.00541.00992000540297000
2016-07-07540.00556.00536.00543.001548000845238000
2016-07-06533.00540.00527.00538.00956000510349000
2016-07-05537.00541.00530.00538.00825000442621000
2016-07-04533.00536.00527.00530.00519000275442000
2016-07-01536.00539.00529.00532.00687000366515000
2016-06-30533.00545.00525.00530.001761000940818000
2016-06-29525.00533.00514.00527.001307000685708000
2016-06-28503.00515.00497.00509.001024000519098000
2016-06-27517.00526.00516.00522.00662000344825000
2016-06-24557.00559.00504.00512.001049000555271000
2016-06-23546.00556.00544.00552.00711000391024000
2016-06-22543.00544.00534.00542.00726000392132000
2016-06-21554.00555.00543.00546.001321000723234000
2016-06-20556.00567.00556.00562.001249000700808000
2016-06-17549.00559.00544.00549.0019670001080601000
2016-06-16567.00569.00544.00547.001769000981828000
2016-06-15572.00585.00572.00577.001236000715472000
2016-06-14584.00586.00570.00574.001101000632840000
2016-06-13581.00584.00579.00579.00775000450101000
2016-06-10601.00602.00589.00596.001117000665990000
2016-06-09598.00602.00593.00601.001527000914337000
2016-06-08596.00599.00590.00599.001236000737306000
2016-06-07590.00597.00588.00596.001331000788632000
2016-06-06582.00584.00575.00580.001094000634534000
2016-06-03589.00592.00582.00592.001632000960209000
2016-06-02570.00588.00570.00587.0018510001075917000
2016-06-01570.00577.00568.00570.00608000348146000
2016-05-31572.00580.00566.00580.00772000445143000
2016-05-30573.00579.00567.00574.00616000351947000
2016-05-27550.00572.00550.00571.001697000959914000
2016-05-26549.00550.00539.00540.00596000324188000
2016-05-25548.00550.00546.00548.00460000251799000
2016-05-24539.00545.00538.00541.00759000409942000
2016-05-23549.00549.00537.00541.001218000658921000
2016-05-20543.00553.00540.00550.00618000338578000
2016-05-19546.00553.00543.00546.001041000569878000
2016-05-18542.00550.00542.00549.001091000595162000
2016-05-17530.00543.00530.00541.001178000633168000
2016-05-16535.00539.00526.00530.001523000811359000
2016-05-13483.00538.00479.00529.001858000963233000
2016-05-12476.00486.00476.00486.00304000146581000
2016-05-11485.00494.00481.00484.00577000280426000
2016-05-10476.00484.00470.00481.00459000220225000
2016-05-09475.00478.00473.00475.00330000156889000
2016-05-06476.00482.00471.00474.00956000455279000
2016-05-02471.00476.00470.00474.00615000290718000
2016-04-28516.00522.00495.00495.00645000327422000
2016-04-27509.00514.00506.00513.00627000320704000
2016-04-26508.00509.00501.00505.00424000214140000
2016-04-25511.00515.00502.00513.00667000340400000
2016-04-22492.00513.00490.00512.001449000732776000
2016-04-21505.00507.00483.00492.001599000793165000
2016-04-20495.00504.00493.00499.001163000581117000
2016-04-19483.00493.00482.00492.00682000333461000
2016-04-18467.00471.00464.00467.00691000322708000
2016-04-15493.00497.00488.00491.00637000313294000
2016-04-14483.00496.00479.00496.00882000431993000
2016-04-13467.00479.00463.00475.00486000229408000
2016-04-12452.00464.00450.00461.00469000215186000
2016-04-11453.00453.00445.00451.00410000184250000
2016-04-08442.00461.00436.00455.00736000331307000
2016-04-07446.00459.00445.00449.00701000315650000
2016-04-06446.00451.00441.00445.00682000303600000
2016-04-05459.00460.00447.00448.00539000243633000
2016-04-04460.00470.00458.00464.00576000267114000
2016-04-01478.00478.00456.00458.00619000285978000
2016-03-31483.00485.00475.00475.00626000300393000
2016-03-30487.00490.00482.00484.00892000433527000
2016-03-29481.00490.00478.00485.00629000303895000
2016-03-28492.00493.00484.00492.00505000246650000
2016-03-25483.00489.00481.00486.00482000233958000
2016-03-24480.00486.00476.00478.00593000284471000
2016-03-23487.00491.00481.00487.00808000393758000
2016-03-22492.00492.00478.00487.00917000444032000
2016-03-18481.00490.00475.00484.001112000536400000
2016-03-17480.00495.00478.00482.00985000477774000
2016-03-16488.00489.00472.00475.001478000705941000
2016-03-15501.00501.00489.00495.00684000338104000
2016-03-14500.00504.00494.00502.00551000275735000
2016-03-11483.00498.00483.00495.00949000465965000
2016-03-10492.00497.00484.00491.00811000397034000
2016-03-09486.00490.00477.00487.00781000378075000
2016-03-08500.00505.00484.00493.00608000300016000
2016-03-07500.00504.00495.00499.00534000266284000
2016-03-04494.00504.00489.00500.00904000449966000
2016-03-03489.00497.00483.00490.00825000402460000
2016-03-02478.00497.00475.00492.00737000358925000
2016-03-01465.00473.00461.00470.00527000246821000
2016-02-29475.00480.00465.00465.00825000389330000
2016-02-26475.00478.00466.00471.001063000500167000
2016-02-25447.00478.00444.00474.001779000831870000
2016-02-24440.00448.00427.00443.001896000832425000
2016-02-23436.00446.00429.00432.001039000453619000
2016-02-22432.00443.00428.00435.001000000434423000
2016-02-19446.00454.00430.00436.001130000492785000
2016-02-18452.00460.00446.00454.001086000491511000
2016-02-17439.00454.00436.00442.001389000616639000
2016-02-16433.00448.00431.00436.001022000450107000
2016-02-15419.00434.00417.00430.001527000649515000
2016-02-12425.00428.00398.00399.001747000716540000
2016-02-10450.00450.00433.00444.001230000543604000
2016-02-09456.00462.00444.00448.00641000289260000
2016-02-08472.00480.00467.00475.00960000453518000
2016-02-05472.00490.00472.00485.001274000613476000
2016-02-04467.00481.00467.00469.001012000478537000
2016-02-03480.00480.00465.00470.00817000384615000
2016-02-02499.00501.00486.00490.00850000419031000
2016-02-01502.00509.00496.00504.00708000356241000
2016-01-29487.00501.00477.00499.00968000473565000
2016-01-28478.00490.00472.00483.00759000366595000
2016-01-27470.00481.00467.00478.00863000410892000
2016-01-26464.00464.00451.00454.00518000236492000
2016-01-25476.00479.00463.00472.00630000297240000
2016-01-22448.00465.00448.00464.00753000343296000
2016-01-21448.00462.00439.00440.00891000401394000
2016-01-20466.00466.00446.00448.00805000365024000
2016-01-19460.00471.00459.00465.00873000405226000
2016-01-18455.00463.00451.00460.00765000350981000
2016-01-15472.00477.00466.00469.00839000394838000
2016-01-14463.00465.00455.00464.00715000330018000
2016-01-13469.00481.00469.00475.00583000276618000
2016-01-12475.00477.00462.00463.00715000334737000
2016-01-08476.00489.00475.00484.001134000546608000
2016-01-07493.00498.00482.00484.00972000473894000
2016-01-06515.00519.00493.00495.00979000489238000
2016-01-05505.00516.00505.00513.00742000380071000
2016-01-04520.00522.00507.00510.001108000566886000
2015-12-30538.00540.00518.00526.001481000775952000
2015-12-29540.00548.00533.00545.00436000236180000
2015-12-28531.00543.00531.00543.00341000183344000
2015-12-25540.00542.00531.00531.00254000135553000
2015-12-24546.00550.00539.00539.00330000179085000
2015-12-22540.00544.00536.00542.00405000219301000
2015-12-21542.00547.00529.00544.00772000415456000
2015-12-18560.00567.00547.00547.001474000819555000
2015-12-17563.00565.00554.00560.00656000367480000
2015-12-16535.00559.00535.00559.001142000631700000
2015-12-15541.00544.00528.00532.00920000492059000
2015-12-14530.00541.00525.00541.00611000326297000
2015-12-11541.00546.00536.00541.00929000502451000
2015-12-10543.00551.00532.00533.00919000495408000
2015-12-09550.00559.00548.00553.00899000497371000
2015-12-08545.00550.00538.00547.00906000493099000
2015-12-07550.00557.00543.00545.00596000326418000
2015-12-04548.00556.00546.00549.00805000442514000
2015-12-03558.00560.00552.00558.00881000489885000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog